Ramco-Gershenson Properties Trust (NY: RPT )

11.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.95 12.95 12.76 12.89 173,547 -0.02(-0.15%)
Apr 28, 2011 12.83 12.96 12.73 12.91 251,192 +0.08(+0.62%)
Apr 27, 2011 13.00 13.00 12.55 12.83 1,076,918 -0.01(-0.08%)
Apr 26, 2011 12.77 12.94 12.63 12.84 368,080 +0.13(+1.02%)
Apr 25, 2011 12.70 12.73 12.57 12.71 254,513 -0.06(-0.47%)
Apr 21, 2011 12.80 12.80 12.68 12.77 111,798 +0.04(+0.31%)
Apr 20, 2011 12.75 12.75 12.58 12.73 175,420 +0.11(+0.87%)
Apr 19, 2011 12.52 12.64 12.49 12.62 253,167 +0.15(+1.20%)
Apr 18, 2011 12.31 12.47 12.21 12.47 149,120 +0.02(+0.16%)
Apr 15, 2011 12.32 12.47 12.32 12.45 447,853 +0.09(+0.73%)
Apr 14, 2011 12.19 12.43 12.10 12.36 250,866 +0.10(+0.82%)
Apr 13, 2011 12.36 12.36 12.18 12.26 200,093 -0.02(-0.16%)
Apr 12, 2011 12.34 12.43 12.11 12.28 402,099 -0.12(-0.97%)
Apr 11, 2011 12.38 12.52 12.32 12.40 204,344 +0.04(+0.32%)
Apr 08, 2011 12.42 12.42 12.23 12.36 202,528 +0.01(+0.08%)
Apr 07, 2011 12.74 12.74 12.33 12.35 340,456 -0.37(-2.91%)
Apr 06, 2011 12.78 12.80 12.71 12.72 209,555 +0.04(+0.32%)
Apr 05, 2011 12.54 12.84 12.54 12.68 289,464 +0.15(+1.20%)
Apr 04, 2011 12.45 12.55 12.43 12.53 473,655 +0.11(+0.89%)
Apr 01, 2011 12.53 12.53 12.36 12.42 1,017,550 -0.11(-0.88%)
Mar 31, 2011 12.75 12.75 12.41 12.53 898,796 -0.32(-2.49%)
Mar 30, 2011 12.65 12.89 12.59 12.85 317,669 +0.26(+2.07%)
Mar 29, 2011 12.53 12.70 12.44 12.59 275,162 +0.02(+0.16%)
Mar 28, 2011 12.72 12.78 12.56 12.57 77,128 -0.07(-0.55%)
Mar 25, 2011 12.72 12.82 12.62 12.64 157,826 +0.00(+0.00%)
Mar 24, 2011 12.77 12.77 12.47 12.64 96,982 -0.01(-0.08%)
Mar 23, 2011 12.70 12.75 12.51 12.65 102,996 -0.06(-0.47%)
Mar 22, 2011 12.73 12.84 12.64 12.71 96,366 -0.01(-0.08%)
Mar 21, 2011 12.80 12.87 12.69 12.72 166,691 +0.05(+0.39%)
Mar 18, 2011 12.65 12.77 12.50 12.67 194,723 +0.14(+1.12%)
Mar 17, 2011 12.58 12.73 12.49 12.53 94,839 +0.10(+0.80%)
Mar 16, 2011 12.62 12.63 12.29 12.43 197,349 -0.32(-2.51%)
Mar 15, 2011 12.60 12.77 12.53 12.75 191,165 -0.11(-0.86%)
Mar 14, 2011 12.92 12.92 12.73 12.86 113,336 -0.16(-1.23%)
Mar 11, 2011 12.86 13.15 12.68 13.02 127,652 +0.15(+1.17%)
Mar 10, 2011 13.05 13.07 12.81 12.87 135,803 -0.31(-2.35%)
Mar 09, 2011 13.24 13.30 13.10 13.18 154,095 -0.06(-0.45%)
Mar 08, 2011 13.05 13.35 13.03 13.24 241,973 +0.17(+1.30%)
Mar 07, 2011 13.18 13.21 13.01 13.07 138,973 -0.09(-0.68%)
Mar 04, 2011 13.23 13.30 12.94 13.16 106,940 -0.13(-0.98%)
Mar 03, 2011 13.22 13.41 13.19 13.29 226,266 +0.16(+1.22%)
Mar 02, 2011 13.40 13.53 13.12 13.13 164,273 -0.28(-2.09%)
Mar 01, 2011 13.54 13.54 13.38 13.41 166,313 -0.10(-0.74%)
Feb 28, 2011 13.41 13.51 13.29 13.51 1,477,058 +0.19(+1.43%)
Feb 25, 2011 13.26 13.37 13.18 13.32 239,988 +0.16(+1.22%)
Feb 24, 2011 13.14 13.24 13.03 13.16 147,394 +0.01(+0.08%)
Feb 23, 2011 13.33 13.34 13.10 13.15 290,557 -0.15(-1.13%)
Feb 22, 2011 13.30 13.45 13.19 13.30 173,375 -0.17(-1.26%)
Feb 18, 2011 13.50 13.52 13.37 13.47 185,366 -0.02(-0.15%)
Feb 17, 2011 13.33 13.49 13.23 13.49 207,030 +0.10(+0.75%)
Feb 16, 2011 13.31 13.41 13.13 13.39 290,797 +0.14(+1.06%)
Feb 15, 2011 13.40 13.40 12.85 13.25 613,763 -0.21(-1.56%)
Feb 14, 2011 13.39 13.50 13.19 13.46 92,604 +0.06(+0.45%)
Feb 11, 2011 13.12 13.40 13.07 13.40 141,396 +0.27(+2.06%)
Feb 10, 2011 13.04 13.23 12.96 13.13 167,822 +0.01(+0.08%)
Feb 09, 2011 13.00 13.14 12.94 13.12 222,670 +0.11(+0.85%)
Feb 08, 2011 12.99 13.01 12.75 13.01 314,663 -0.01(-0.08%)
Feb 07, 2011 13.13 13.30 12.92 13.02 196,121 -0.07(-0.53%)
Feb 04, 2011 13.14 13.26 12.96 13.09 298,588 -0.04(-0.30%)
Feb 03, 2011 12.86 13.14 12.75 13.13 222,008 +0.28(+2.18%)
Feb 02, 2011 12.70 12.95 12.70 12.85 206,987 +0.10(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.